iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
18.05
+0.75 (4.34%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.28% | 5 |
| Apr 24, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3.20% | 8 |
| Apr 23, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.17% | 68 |
| Apr 22, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 3.12% | 6 |
| Apr 21, 2025 | 17.05 | 17.05 | 16.99 | 16.99 | 16.99 | -1.22% | 110 |
| Apr 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.43% | 25 |
| Apr 16, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.00% | 123 |
| Apr 15, 2025 | 17.26 | 17.30 | 17.26 | 17.30 | 17.30 | -2.04% | 532 |
| Apr 14, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 2.08% | 38 |
| Apr 11, 2025 | 17.30 | 17.31 | 17.30 | 17.30 | 17.30 | 3.59% | 865 |
| Apr 10, 2025 | 16.55 | 16.70 | 16.55 | 16.70 | 16.70 | -4.19% | 237 |
| Apr 9, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 10.91% | 12 |
| Apr 8, 2025 | 16.66 | 16.68 | 15.72 | 15.72 | 15.72 | -1.90% | 2,520 |
| Apr 7, 2025 | 16.08 | 16.08 | 16.02 | 16.02 | 16.02 | -5.38% | 255 |
| Apr 4, 2025 | 17.16 | 17.17 | 16.93 | 16.93 | 16.93 | -6.47% | 1,885 |
| Apr 3, 2025 | 18.38 | 18.39 | 18.10 | 18.10 | 18.10 | -3.97% | 410 |
| Apr 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.05% | 5 |
| Apr 1, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.34% | 7 |
| Mar 31, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.48% | 15 |
| Mar 28, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -2.02% | 68 |
| Mar 27, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.18% | 117 |
| Mar 26, 2025 | 19.58 | 19.58 | 19.51 | 19.51 | 19.51 | -0.84% | 1,311 |
| Mar 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.34% | 2 |
| Mar 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.10% | 6 |
| Mar 21, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.11% | 5 |
| Mar 20, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.59% | 12 |
| Mar 19, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.05% | 46 |
| Mar 18, 2025 | 20.24 | 20.24 | 20.14 | 20.18 | 20.18 | -0.15% | 973 |
| Mar 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.15% | 14 |
| Mar 14, 2025 | 19.95 | 19.98 | 19.95 | 19.98 | 19.98 | 1.99% | 133 |
| Mar 13, 2025 | 19.55 | 19.59 | 19.55 | 19.59 | 19.59 | -0.86% | 137 |
| Mar 12, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.75% | 16 |
| Mar 11, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.12% | 3 |
| Mar 10, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.89% | 2 |
| Mar 7, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.90% | 4 |
| Mar 6, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.48% | 8 |
| Mar 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.67% | 3 |
| Mar 4, 2025 | 19.06 | 19.09 | 19.06 | 19.09 | 19.09 | 0.42% | 644 |
| Mar 3, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.09% | 28 |
| Feb 28, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.79% | 12 |
| Feb 27, 2025 | 19.95 | 20.05 | 19.57 | 19.57 | 19.57 | -2.11% | 692 |
| Feb 26, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.43% | 1 |
| Feb 25, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.36% | 23 |
| Feb 24, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.11% | 48 |
| Feb 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.46% | 9 |
| Feb 20, 2025 | 19.85 | 19.85 | 19.77 | 19.77 | 19.77 | -0.35% | 345 |
| Feb 19, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.97% | 77 |
| Feb 18, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.82% | 2 |
| Feb 14, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.54% | 5 |
| Feb 13, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.70% | 2 |